TipRanks
Go Ultimate55% OFF

Martin Marietta Materials (0JZ0) Historical Prices

GB:0JZ0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026539.72544.05530.00538.23538.23+0.38%2562.21
Oct 29, 2026516.72543.89501.91536.17536.17+6.05%2542.26
Oct 28, 2026510.18511.85490.10505.57505.57+0.41%550.49
Oct 27, 2026511.40513.80496.53503.53503.53-0.26%470.42
Oct 26, 2026517.30520.03500.00504.85504.85-1.15%430.38
Oct 23, 2026517.50521.24503.00510.74510.74-0.57%1311.18
Oct 22, 2026515.53517.35503.26513.67513.67+1.07%470.42
Oct 21, 2026510.51516.87502.76508.25508.25+0.14%780.70
Oct 20, 2026506.31511.71498.97507.56507.56+1.58%220.20
Oct 19, 2026504.84506.62496.78499.68499.68+0.74%930.84
Oct 16, 2026497.43508.98496.01496.01496.01+0.65%2372.21
Oct 15, 2026477.73492.82474.92492.82492.82+5.13%650.61
Oct 14, 2026478.23480.05466.31468.78468.78-1.30%910.85
Oct 13, 2026481.29482.01472.98474.94474.94-1.09%520.49
Oct 12, 2026478.35485.98471.01480.18480.18+0.40%370.35
Oct 09, 2026493.00493.00477.37478.27478.27-0.18%1020.97
Oct 08, 2026484.99484.99472.00479.15479.15+0.08%4514.61
Oct 07, 2026483.73494.34475.56478.78478.78-2.41%890.92
Oct 06, 2026492.40495.00485.50490.61490.61+1.12%390.40
Oct 05, 2026490.92490.92473.97485.17485.17+0.13%380.39
Oct 02, 2026483.96486.47478.98484.52484.52+0.91%1591.68
Oct 01, 2026475.02485.00470.49480.15480.15-0.64%720.76
Sep 30, 2026487.50487.50475.00483.25483.25+1.76%1281.37
Sep 29, 2026498.88498.88474.87474.87474.87-2.94%3083.42
Sep 28, 2026488.77493.29477.53489.27489.27+0.74%1111.24
Sep 25, 2026488.74488.74475.00485.67485.67+1.40%640.72
Sep 24, 2026488.37493.26478.33478.97478.97-3.54%580.64
Sep 23, 2026496.00503.29489.58496.53496.53-0.01%1091.23
Sep 22, 2026506.16512.49494.63496.56496.56-0.67%1321.52
Sep 21, 2026499.47500.45490.00499.90499.90+1.74%500.57
Sep 18, 2026490.50495.50485.11491.36491.36-0.66%490.57
Sep 17, 2026507.28507.28490.93494.63494.63-2.45%370.42
Sep 16, 2026511.49511.49504.73507.05507.05+0.57%951.10
Sep 15, 2026490.91505.37490.91504.19504.19+1.19%4705.90
Sep 14, 2026515.00515.00495.00498.24498.24-2.38%801.02
Sep 11, 2026490.00511.51490.00510.41510.41+2.74%120.14
Sep 10, 2026508.11508.11492.68496.78496.78-1.95%1201.44
Sep 09, 2026509.43519.77505.83506.68506.68-1.13%1972.42
Sep 08, 2026507.30525.00507.30512.47512.47-0.72%460.57
Sep 07, 2026516.20519.11496.52516.20516.20+0.00%00.00
Sep 04, 2026519.11519.11496.52516.20516.20+0.71%1121.40
Sep 03, 2026520.00526.79511.04512.58512.58-1.48%5758.10
Sep 02, 2026506.00520.79506.00520.29520.29+2.28%2503.72
Sep 01, 2026526.14526.14503.88508.70508.70-2.51%1301.98
Aug 31, 2026528.45541.22521.69521.81521.81-1.53%550.84
Aug 28, 2026526.16550.00526.16529.91529.91+0.73%60.09
Aug 27, 2026533.00547.00525.02526.92526.08-1.26%440.53
Aug 26, 2026548.06548.06533.63533.63532.78-0.20%100.12
Aug 25, 2026537.50539.98528.40534.69533.84+0.49%660.79
Aug 24, 2026535.00560.00524.10532.06531.21-0.42%2422.95